JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00170000 | 2024-05-08 9:43AM EDT | 2024-05-10 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240517C00170000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 27.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM240524C00170000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 20.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240531C00170000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 26.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM240621C00170000 | 2024-05-09 10:18AM EDT | 2024-06-21 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240719C00170000 | 2024-05-09 11:12AM EDT | 2024-07-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00170000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240920C00170000 | 2024-05-08 10:29AM EDT | 2024-09-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JPM241018C00170000 | 2024-05-09 3:20PM EDT | 2024-10-18 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241115C00170000 | 2024-05-08 3:05PM EDT | 2024-11-15 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241220C00170000 | 2024-05-07 2:36PM EDT | 2024-12-20 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00170000 | 2024-05-08 1:06PM EDT | 2025-01-17 | 31.93 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JPM250321C00170000 | 2024-05-09 2:33PM EDT | 2025-03-21 | 35.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250620C00170000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 36.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 40.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM260116C00170000 | 2024-05-09 11:18AM EDT | 2026-01-16 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00170000 | 2024-05-09 10:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JPM240517P00170000 | 2024-05-09 3:24PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| JPM240524P00170000 | 2024-05-09 1:08PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JPM240531P00170000 | 2024-05-09 11:42AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM240607P00170000 | 2024-05-09 12:23PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM240614P00170000 | 2024-05-09 1:45PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240621P00170000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 12.50% |
| JPM240719P00170000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| JPM240816P00170000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM240920P00170000 | 2024-05-09 1:59PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM241018P00170000 | 2024-05-08 1:19PM EDT | 2024-10-18 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241115P00170000 | 2024-05-08 10:51AM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM241220P00170000 | 2024-05-09 1:55PM EDT | 2024-12-20 | 3.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| JPM250117P00170000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| JPM250321P00170000 | 2024-05-09 10:05AM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| JPM250620P00170000 | 2024-05-09 3:30PM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| JPM251219P00170000 | 2024-05-08 1:51PM EDT | 2025-12-19 | 9.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| JPM260116P00170000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.